People’s Insurance Group of China Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	2.550	2.570	2.530	2.560	2.291	13,909,350
2024-08-06	2.580	2.600	2.520	2.540	2.273	22,497,859
2024-08-05	2.610	2.630	2.540	2.570	2.300	22,937,830
2024-08-02	2.610	2.630	2.580	2.630	2.354	17,318,461
2024-08-01	2.630	2.670	2.620	2.630	2.354	24,170,279
2024-07-31	2.600	2.650	2.580	2.630	2.354	37,578,008
2024-07-30	2.560	2.600	2.540	2.580	2.309	22,359,439
2024-07-29	2.540	2.590	2.530	2.560	2.291	29,314,160
2024-07-26	2.520	2.570	2.520	2.530	2.264	13,215,170
2024-07-25	2.550	2.560	2.510	2.510	2.246	25,773,410
2024-07-24	2.570	2.570	2.540	2.550	2.282	13,208,170
2024-07-23	2.570	2.600	2.550	2.560	2.291	41,760,199
2024-07-22	2.580	2.580	2.520	2.570	2.300	20,887,350
2024-07-19	2.600	2.610	2.560	2.570	2.300	39,919,520
2024-07-18	2.580	2.630	2.570	2.610	2.336	30,663,000
2024-07-17	2.590	2.590	2.550	2.570	2.300	24,857,580
2024-07-16	2.590	2.600	2.560	2.580	2.309	16,230,790
2024-07-15	2.650	2.650	2.600	2.610	2.336	21,030,311
2024-07-12	2.600	2.640	2.570	2.630	2.354	25,525,400
2024-07-11	2.600	2.610	2.590	2.590	2.318	20,792,311
2024-07-10	2.580	2.610	2.570	2.580	2.309	20,585,070
2024-07-09	2.560	2.610	2.530	2.580	2.309	22,901,340
2024-07-08	2.580	2.590	2.530	2.550	2.282	24,737,631
2024-07-05	2.590	2.630	2.570	2.580	2.309	31,796,711
2024-07-04	2.770	2.780	2.730	2.740	2.300	42,605,281
2024-07-03	2.720	2.760	2.720	2.760	2.317	34,517,320
2024-07-02	2.700	2.770	2.680	2.720	2.284	45,262,621
2024-06-28	2.630	2.700	2.630	2.680	2.250	31,849,971
2024-06-27	2.660	2.670	2.620	2.640	2.216	35,136,000
2024-06-26	2.680	2.690	2.650	2.660	2.233	22,590,580
2024-06-25	2.660	2.710	2.660	2.690	2.258	22,510,850
2024-06-24	2.700	2.700	2.640	2.660	2.233	19,728,529
2024-06-21	2.730	2.740	2.690	2.690	2.258	34,664,141
2024-06-20	2.740	2.760	2.720	2.740	2.300	34,502,000
2024-06-19	2.700	2.740	2.690	2.730	2.292	45,524,160
2024-06-18	2.680	2.710	2.660	2.690	2.258	28,817,551
2024-06-17	2.670	2.700	2.650	2.660	2.233	23,041,000
2024-06-14	2.650	2.710	2.630	2.670	2.242	39,249,340
2024-06-13	2.660	2.670	2.630	2.650	2.225	22,902,980
2024-06-12	2.670	2.680	2.620	2.650	2.225	33,557,672
2024-06-11	2.730	2.730	2.650	2.670	2.242	35,785,520
2024-06-07	2.710	2.740	2.700	2.720	2.284	22,212,359
2024-06-06	2.730	2.760	2.700	2.700	2.267	24,979,000
2024-06-05	2.760	2.780	2.710	2.720	2.284	17,589,520
2024-06-04	2.710	2.770	2.700	2.750	2.309	25,274,260
2024-06-03	2.750	2.770	2.710	2.720	2.284	33,095,570
2024-05-31	2.760	2.790	2.700	2.720	2.284	101,342,703
2024-05-30	2.770	2.810	2.720	2.740	2.300	32,929,379
2024-05-29	2.840	2.860	2.770	2.780	2.334	34,974,480
2024-05-28	2.850	2.880	2.830	2.850	2.393	35,675,000
2024-05-27	2.800	2.860	2.800	2.840	2.384	26,627,170
2024-05-24	2.800	2.830	2.770	2.800	2.351	32,182,150
2024-05-23	2.880	2.880	2.810	2.810	2.359	37,166,168
2024-05-22	2.860	2.920	2.840	2.880	2.418	40,767,609
2024-05-21	2.930	2.950	2.840	2.860	2.401	33,989,820
2024-05-20	2.930	2.980	2.910	2.940	2.468	43,493,160
2024-05-17	2.850	2.950	2.840	2.930	2.460	68,777,875
2024-05-16	2.780	2.850	2.780	2.850	2.393	56,746,262
2024-05-14	2.840	2.850	2.780	2.790	2.342	43,493,848
2024-05-13	2.810	2.840	2.770	2.830	2.376	47,232,688

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.1279 HKD
2026-07-02	0.1668 HKD
2025-11-04	0.0822 HKD
2025-07-04	0.1281 HKD
2024-11-29	0.0682 HKD
2024-07-05	0.1710 HKD
2023-06-26	0.1820 HKD
2022-06-23	0.1716 HKD
2021-11-02	0.0207 HKD
2021-06-23	0.1454 HKD
2020-11-02	0.0417 HKD
2020-06-29	0.1269 HKD
2019-06-26	0.0519 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.